Australia markets closed

ERAMET S.A. (ERA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
82.20-10.85 (-11.66%)
At close: 05:35PM CEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202489.2590.0082.2082.2082.20157,187
25 July 202491.8093.0589.8593.0593.0569,569
24 July 202494.2095.4592.8592.8592.8537,109
23 July 202495.6596.1594.3594.4094.4031,794
22 July 202495.8597.6095.3095.3095.3033,676
19 July 202498.0098.1594.8094.9094.9070,849
18 July 2024100.70101.7097.7597.7597.7556,131
17 July 2024102.50103.60100.80100.80100.8033,672
16 July 2024103.00103.50101.70103.00103.0018,867
15 July 2024102.80104.90101.70103.50103.5020,740
12 July 2024102.50104.20102.10103.90103.9020,485
11 July 2024103.30105.00102.20103.60103.6029,130
10 July 2024102.10103.60101.60103.30103.3029,025
09 July 2024104.10104.50102.40102.60102.6022,186
08 July 2024104.90107.40103.20103.20103.2054,651
05 July 2024106.00107.40105.20106.60106.6054,119
04 July 2024102.90106.00102.40105.10105.1066,017
03 July 202498.40101.8098.00101.20101.2050,738
02 July 202497.3098.2096.8596.9596.9513,846
01 July 202497.5099.6096.9597.7097.7062,094
28 June 202496.3096.7093.7094.1594.1554,016
27 June 202498.0098.0095.4096.0596.0550,499
26 June 2024100.20100.8096.9097.8597.8558,175
25 June 202499.4599.9598.1098.8098.8061,074
24 June 202498.35100.5097.1099.7099.7028,902
21 June 202498.5598.7096.6097.9097.9096,391
20 June 202498.8599.6097.3099.0099.0030,875
19 June 202499.50100.9098.6099.1599.1551,641
18 June 202497.0098.6095.4097.9597.9541,406
17 June 202495.9598.6094.8096.6596.6590,316
14 June 2024106.10107.0096.6096.9096.90205,307
13 June 2024112.00112.80107.30107.50107.5069,807
12 June 2024110.80114.10110.80113.00113.0050,001
11 June 2024113.60114.50109.40111.30111.3081,107
10 June 2024108.70114.20107.70114.10114.10119,904
07 June 2024110.00111.60107.60109.90109.9070,581
06 June 2024105.70109.60104.90109.30109.3098,104
05 June 2024101.00104.30100.50104.30104.3034,991
04 June 2024104.00104.10100.90101.20101.2051,636
04 June 20241.5 Dividend
03 June 2024105.00106.80104.40106.00104.5049,706
31 May 2024103.00106.00103.00105.40103.9163,811
30 May 2024101.20105.90100.40103.50102.0451,505
29 May 2024102.50105.30102.10102.60101.1553,962
28 May 2024101.50102.2099.90102.20100.7539,352
27 May 202498.65101.1098.50101.0099.5728,819
24 May 202497.9099.5097.3598.6097.2037,677
23 May 202498.00101.0097.5599.3597.9443,621
22 May 2024101.10101.1098.5598.6597.2550,160
21 May 2024103.10103.2099.85101.60100.1650,221
20 May 2024103.10103.70102.10102.80101.3534,474
17 May 2024100.80102.3098.70101.3099.8762,658
16 May 2024100.20102.4093.80100.7099.28164,879
15 May 2024107.10108.00100.20101.1099.67172,545
14 May 2024102.50106.60102.00106.60105.09115,482
13 May 2024101.80105.80101.10102.10100.66152,450
10 May 202498.10101.9098.10101.90100.46132,919
09 May 202494.8597.1594.0096.8095.4352,681
08 May 202493.4094.8593.4094.5593.2120,637
07 May 202494.6594.9092.6593.8092.4744,370
06 May 202493.6095.1093.0594.5093.1651,967
03 May 202492.3593.2090.6592.6591.3435,828
02 May 202490.8592.5090.4591.9590.6553,250
30 Apr 202492.5593.9591.3591.3590.06133,706
29 Apr 202489.8593.5087.3093.5092.18183,247
26 Apr 202480.7089.9080.6088.2587.00347,135
25 Apr 202476.7080.3576.5079.3078.18125,651
24 Apr 202476.1076.6074.9076.1575.0732,813
23 Apr 202474.5075.5073.8575.3074.2344,311
22 Apr 202477.1077.7575.3575.3574.2865,274
19 Apr 202476.2576.4574.1576.1075.0260,303
18 Apr 202475.8577.0574.9076.6575.5764,304
17 Apr 202474.6076.0074.1575.6074.5349,791
16 Apr 202471.1074.9070.5073.8072.7685,540
15 Apr 202473.7074.8072.3572.6571.6251,560
12 Apr 202472.4074.2571.7572.1071.0853,038
11 Apr 202473.8074.4071.0071.4070.3970,572
10 Apr 202475.5075.6072.5573.2572.2150,403
09 Apr 202475.5076.2074.0074.7573.6968,458
08 Apr 202473.7575.2573.0075.2574.1969,190
05 Apr 202474.0074.7572.3073.1572.1146,198
04 Apr 202473.2075.8073.0075.0073.94102,150
03 Apr 202472.8573.3071.4573.1072.0755,538
02 Apr 202471.3072.8571.3072.7071.6756,415
28 Mar 202470.0070.7568.8570.4569.4536,168
27 Mar 202470.8070.8068.6569.7068.7155,385
26 Mar 202472.2572.3070.9070.9069.9042,068
25 Mar 202471.1572.5070.5571.7570.7361,506
22 Mar 202470.0071.8069.5070.9069.9050,519
21 Mar 202471.0073.2570.0571.0070.00131,357
20 Mar 202463.6568.8563.4068.8567.88109,565
19 Mar 202466.8567.1063.8564.1563.2458,683
18 Mar 202466.4068.3566.4066.8565.9042,137
15 Mar 202467.9568.1065.8066.1565.2172,876
14 Mar 202467.5568.2067.4567.9066.9448,099
13 Mar 202467.3567.7566.0067.4066.4546,712
12 Mar 202465.7067.3565.6067.0066.0566,046
11 Mar 202465.0065.2563.8565.1564.2361,753
08 Mar 202467.2067.5565.9566.2065.2642,333
07 Mar 202464.0567.4564.0566.8065.8586,893
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...